日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フレンドリー(8209)の株価時系列情報

フレンドリーの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2019/07/19 1,603 1,604 1,600 1,600 400
2019/07/18 1,595 1,595 1,594 1,594 200
2019/07/17 1,595 1,604 1,595 1,596 800
2019/07/16 1,595 1,599 1,595 1,595 1,600
2019/07/12 1,594 1,594 1,590 1,590 400
2019/07/11 1,590 1,591 1,590 1,591 400
2019/07/10 1,590 1,592 1,590 1,590 300
2019/07/09 1,590 1,590 1,590 1,590 100
2019/07/08 1,589 1,592 1,579 1,592 600
2019/07/05 1,584 1,585 1,579 1,579 600
2019/07/04 1,579 1,579 1,579 1,579 300
2019/07/03 1,574 1,574 1,574 1,574 200
2019/07/02 1,562 1,574 1,562 1,574 800
2019/07/01 1,560 1,573 1,560 1,572 400
2019/06/28 1,570 1,570 1,557 1,557 1,500
2019/06/27 1,557 1,566 1,556 1,566 400
2019/06/26 1,569 1,570 1,565 1,567 600
2019/06/25 1,561 1,569 1,554 1,554 1,100
2019/06/24 1,569 1,569 1,569 1,569 200
2019/06/21 1,575 1,575 1,554 1,569 800
2019/06/19 1,575 1,580 1,574 1,575 1,000
2019/06/18 1,581 1,581 1,577 1,577 300
2019/06/17 1,580 1,581 1,565 1,581 300
2019/06/14 1,582 1,582 1,558 1,562 600
2019/06/13 1,579 1,579 1,577 1,579 300
2019/06/12 1,548 1,579 1,548 1,562 1,400
2019/06/11 1,540 1,547 1,540 1,547 500
2019/06/10 1,535 1,540 1,533 1,540 300
2019/06/06 1,530 1,536 1,530 1,531 1,000
2019/06/05 1,526 1,529 1,525 1,529 800
2019/06/04 1,518 1,525 1,518 1,525 600
2019/06/03 1,520 1,522 1,518 1,518 900
2019/05/31 1,521 1,521 1,521 1,521 200
2019/05/30 1,529 1,529 1,521 1,529 1,000
2019/05/29 1,525 1,527 1,525 1,527 400
2019/05/28 1,526 1,526 1,526 1,526 100
2019/05/27 1,525 1,530 1,513 1,513 800
2019/05/24 1,520 1,525 1,520 1,525 800
2019/05/23 1,521 1,521 1,520 1,520 1,100
2019/05/22 1,520 1,521 1,520 1,521 500
2019/05/21 1,515 1,520 1,515 1,516 400
2019/05/20 1,537 1,537 1,518 1,518 200
2019/05/17 1,534 1,534 1,516 1,516 500
2019/05/16 1,525 1,529 1,525 1,528 700
2019/05/15 1,520 1,520 1,520 1,520 300
2019/05/14 1,507 1,515 1,503 1,515 1,000
2019/05/13 1,530 1,530 1,502 1,509 1,200
2019/05/10 1,512 1,512 1,501 1,501 1,100
2019/05/09 1,522 1,538 1,511 1,511 1,200
2019/05/08 1,542 1,542 1,521 1,521 400
2019/05/07 1,521 1,542 1,520 1,542 1,100
2019/04/26 1,533 1,534 1,521 1,522 700
2019/04/25 1,530 1,530 1,530 1,530 400
2019/04/24 1,530 1,533 1,525 1,530 700
2019/04/23 1,528 1,528 1,520 1,520 900
2019/04/22 1,529 1,529 1,524 1,527 1,300
2019/04/19 1,527 1,527 1,525 1,526 300
2019/04/18 1,526 1,526 1,526 1,526 600
2019/04/17 1,522 1,526 1,520 1,526 600
2019/04/16 1,527 1,527 1,522 1,522 500
2019/04/15 1,515 1,528 1,515 1,528 1,500
2019/04/12 1,519 1,519 1,513 1,515 1,300
2019/04/11 1,515 1,515 1,515 1,515 300
2019/04/10 1,524 1,524 1,524 1,524 300
2019/04/09 1,512 1,525 1,512 1,525 600
2019/04/08 1,512 1,526 1,511 1,526 600
2019/04/05 1,522 1,525 1,510 1,512 2,200
2019/04/04 1,529 1,530 1,520 1,530 2,500
2019/04/03 1,590 1,590 1,520 1,535 4,900
2019/04/02 1,600 1,600 1,593 1,593 1,200
2019/04/01 1,606 1,621 1,600 1,600 2,200
2019/03/29 1,619 1,619 1,602 1,603 700
2019/03/28 1,626 1,627 1,619 1,619 1,500
2019/03/27 1,602 1,643 1,602 1,617 8,400
2019/03/26 1,740 1,749 1,728 1,742 5,500
2019/03/25 1,739 1,740 1,725 1,740 3,800
2019/03/22 1,713 1,739 1,713 1,739 3,300
2019/03/20 1,724 1,724 1,712 1,713 3,400
2019/03/19 1,731 1,731 1,722 1,724 1,700
2019/03/18 1,747 1,747 1,722 1,731 2,800
2019/03/15 1,750 1,750 1,706 1,749 2,400
2019/03/14 1,719 1,780 1,701 1,750 3,400
2019/03/13 1,692 1,700 1,685 1,695 1,200
2019/03/12 1,690 1,692 1,688 1,692 1,200
2019/03/11 1,682 1,685 1,675 1,680 1,800
2019/03/08 1,680 1,695 1,678 1,681 3,600
2019/03/07 1,690 1,695 1,684 1,684 1,500
2019/03/06 1,680 1,680 1,680 1,680 300
2019/03/05 1,680 1,680 1,680 1,680 600
2019/03/04 1,680 1,680 1,665 1,665 2,000
2019/03/01 1,680 1,680 1,670 1,670 500
2019/02/28 1,634 1,680 1,634 1,680 3,100
2019/02/27 1,629 1,633 1,625 1,628 1,700
2019/02/26 1,617 1,627 1,617 1,617 2,000
2019/02/25 1,600 1,612 1,600 1,607 1,500
2019/02/22 1,600 1,600 1,600 1,600 1,200
2019/02/21 1,602 1,608 1,602 1,608 800
2019/02/20 1,603 1,603 1,600 1,600 600
2019/02/19 1,598 1,600 1,590 1,600 600
2019/02/18 1,593 1,595 1,590 1,595 800
2019/02/15 1,582 1,593 1,577 1,591 800
2019/02/14 1,592 1,592 1,582 1,582 600
2019/02/13 1,584 1,590 1,584 1,590 600
2019/02/12 1,574 1,585 1,574 1,582 1,100
2019/02/08 1,588 1,595 1,574 1,574 500
2019/02/07 1,589 1,594 1,574 1,574 1,100
2019/02/06 1,594 1,594 1,568 1,572 2,500
2019/02/05 1,583 1,589 1,576 1,580 1,500
2019/02/04 1,579 1,584 1,573 1,581 1,500
2019/02/01 1,579 1,579 1,570 1,579 700
2019/01/31 1,568 1,569 1,568 1,569 200
2019/01/30 1,562 1,562 1,562 1,562 100
2019/01/29 1,561 1,579 1,561 1,562 500
2019/01/28 1,570 1,578 1,560 1,560 600
2019/01/25 1,569 1,569 1,553 1,553 300
2019/01/24 1,570 1,571 1,553 1,555 700
2019/01/23 1,568 1,573 1,542 1,550 900
2019/01/22 1,559 1,560 1,558 1,560 600
2019/01/21 1,553 1,567 1,553 1,559 2,000
2019/01/18 1,550 1,552 1,540 1,552 1,300
2019/01/17 1,522 1,542 1,522 1,536 2,600
2019/01/16 1,491 1,512 1,491 1,512 3,600
2019/01/15 1,483 1,491 1,479 1,491 1,300
2019/01/11 1,467 1,480 1,466 1,479 3,500
2019/01/10 1,466 1,475 1,466 1,467 2,000
2019/01/09 1,457 1,466 1,457 1,460 2,600
2019/01/08 1,444 1,448 1,426 1,448 1,800
2019/01/07 1,410 1,440 1,410 1,429 3,000
2019/01/04 1,355 1,422 1,352 1,382 2,500
2018/12/28 1,426 1,426 1,361 1,361 4,400
2018/12/27 1,357 1,458 1,355 1,426 5,300
2018/12/26 1,321 1,371 1,310 1,313 10,800
2018/12/25 1,456 1,456 1,301 1,371 12,500
2018/12/21 1,625 1,649 1,530 1,577 6,800
2018/12/20 1,650 1,651 1,638 1,648 5,000
2018/12/19 1,669 1,669 1,660 1,660 1,300
2018/12/18 1,670 1,670 1,650 1,669 4,200
2018/12/17 1,690 1,690 1,666 1,671 3,400
2018/12/14 1,680 1,680 1,676 1,676 1,800
2018/12/13 1,689 1,696 1,680 1,682 1,400
2018/12/12 1,684 1,700 1,682 1,690 2,100
2018/12/11 1,709 1,709 1,687 1,693 17,500
2018/12/10 1,708 1,711 1,708 1,708 5,300
2018/12/07 1,701 1,708 1,701 1,707 3,300
2018/12/06 1,699 1,700 1,680 1,684 3,100
2018/12/05 1,664 1,700 1,659 1,679 3,100
2018/12/04 1,662 1,664 1,657 1,664 3,300
2018/12/03 1,662 1,663 1,660 1,662 3,500
2018/11/30 1,663 1,663 1,658 1,658 700
2018/11/29 1,657 1,663 1,655 1,663 600
2018/11/28 1,660 1,663 1,655 1,657 1,100
2018/11/27 1,660 1,660 1,658 1,659 1,000
2018/11/26 1,650 1,660 1,650 1,654 3,200
2018/11/22 1,638 1,653 1,638 1,652 1,800
2018/11/21 1,672 1,672 1,647 1,653 3,500
2018/11/20 1,700 1,701 1,679 1,689 3,100
2018/11/19 1,702 1,706 1,702 1,702 2,700
2018/11/16 1,720 1,720 1,716 1,716 1,000
2018/11/15 1,720 1,726 1,720 1,720 1,100
2018/11/14 1,722 1,722 1,721 1,721 600
2018/11/13 1,723 1,723 1,720 1,722 900
2018/11/12 1,725 1,726 1,724 1,724 2,300
2018/11/09 1,730 1,732 1,725 1,726 1,400
2018/11/08 1,731 1,735 1,725 1,730 2,700
2018/11/07 1,731 1,734 1,731 1,732 1,900
2018/11/06 1,762 1,762 1,736 1,737 2,600
2018/11/05 1,768 1,769 1,738 1,769 800
2018/11/02 1,750 1,750 1,730 1,750 3,700
2018/11/01 1,750 1,751 1,730 1,735 1,700
2018/10/31 1,725 1,750 1,725 1,750 2,700
2018/10/30 1,780 1,780 1,712 1,725 5,000
2018/10/29 1,840 1,840 1,800 1,801 1,800
2018/10/26 1,860 1,882 1,840 1,840 1,800
2018/10/25 1,885 1,885 1,848 1,870 3,700
2018/10/24 1,890 1,890 1,890 1,890 200
2018/10/23 1,900 1,901 1,890 1,890 1,900
2018/10/22 1,901 1,910 1,900 1,900 1,200
2018/10/19 1,930 1,930 1,920 1,920 300
2018/10/18 1,923 1,923 1,923 1,923 100
2018/10/17 1,930 1,932 1,910 1,921 1,300
2018/10/16 1,920 1,930 1,920 1,930 500
2018/10/15 1,955 1,955 1,916 1,916 300
2018/10/12 1,911 1,916 1,911 1,911 1,000
2018/10/11 1,919 1,919 1,881 1,916 4,100
2018/10/10 1,937 1,939 1,920 1,921 2,100
2018/10/09 1,951 1,951 1,935 1,938 3,000
2018/10/05 1,973 1,973 1,961 1,961 2,900
2018/10/04 1,985 1,985 1,972 1,975 1,700
2018/10/03 1,985 1,985 1,975 1,975 2,600
2018/10/02 1,977 1,980 1,976 1,980 1,600
2018/10/01 1,981 1,982 1,980 1,981 2,300
2018/09/28 1,982 1,983 1,980 1,980 1,500
2018/09/27 2,000 2,000 1,985 1,985 2,200
2018/09/26 2,000 2,003 1,973 2,000 8,200
2018/09/26 1 -> 0.10 分割
2018/09/25 208 209 206 206 95,000
2018/09/21 207 209 207 209 36,000
2018/09/20 206 208 206 207 26,000
2018/09/19 205 207 205 206 12,000
2018/09/18 205 206 204 206 32,000
2018/09/14 206 206 205 205 8,000
2018/09/13 205 206 205 206 8,000
2018/09/12 206 207 206 206 13,000
2018/09/11 206 206 206 206 5,000
2018/09/10 206 206 206 206 6,000
2018/09/07 205 206 204 206 19,000
2018/09/06 206 206 205 206 8,000
2018/09/05 207 207 206 206 8,000
2018/09/04 208 208 206 208 14,000
2018/09/03 206 208 205 208 9,000
2018/08/31 207 207 207 207 6,000
2018/08/30 206 206 206 206 1,000
2018/08/29 206 207 206 207 13,000
2018/08/28 205 206 205 205 8,000
2018/08/27 204 205 204 205 14,000
2018/08/24 205 205 204 204 9,000
2018/08/23 204 204 204 204 1,000
2018/08/21 204 204 204 204 1,000
2018/08/20 206 206 205 206 3,000
2018/08/17 205 205 205 205 3,000
2018/08/16 204 206 203 203 11,000
2018/08/15 206 206 206 206 1,000
2018/08/14 204 205 204 205 3,000
2018/08/13 205 205 200 203 39,000
2018/08/10 206 207 206 207 5,000
2018/08/09 206 206 205 205 5,000
2018/08/08 205 205 205 205 3,000
2018/08/07 206 206 205 205 15,000
2018/08/06 206 206 206 206 1,000
2018/08/03 206 206 206 206 7,000
2018/08/02 206 206 206 206 3,000
2018/08/01 206 206 206 206 9,000
2018/07/31 206 207 206 206 10,000
2018/07/30 206 206 205 206 7,000
2018/07/27 206 206 204 204 10,000
2018/07/26 205 206 205 205 7,000
2018/07/25 205 205 205 205 5,000
2018/07/24 205 206 205 205 4,000
2018/07/23 206 206 206 206 3,000
2018/07/20 205 205 205 205 3,000
2018/07/19 205 205 205 205 1,000
2018/07/17 205 207 205 205 5,000
2018/07/13 207 207 205 205 19,000
2018/07/12 208 219 207 208 150,000
2018/07/11 202 202 201 201 5,000
2018/07/10 204 204 202 202 12,000
2018/07/09 205 205 201 203 22,000
2018/07/06 206 206 204 205 15,000
2018/07/05 205 205 205 205 7,000
2018/07/04 207 207 205 205 14,000
2018/07/03 205 206 205 206 3,000
2018/07/02 207 207 205 205 8,000
2018/06/29 205 207 205 207 11,000
2018/06/28 205 207 205 205 6,000
2018/06/27 202 207 202 206 18,000
2018/06/26 201 202 201 202 4,000
2018/06/25 202 202 201 201 11,000
2018/06/22 202 203 202 202 16,000
2018/06/21 205 205 203 203 8,000
2018/06/20 209 209 200 204 59,000
2018/06/19 208 211 208 208 7,000
2018/06/18 212 212 209 210 16,000
2018/06/15 214 214 212 212 10,000
2018/06/14 212 213 212 212 18,000
2018/06/13 211 212 211 212 15,000
2018/06/12 215 215 211 211 55,000
2018/06/11 212 216 212 215 161,000
2018/06/08 204 212 204 212 149,000
2018/06/07 202 204 201 202 28,000
2018/06/06 200 201 200 201 13,000
2018/06/05 200 201 200 200 8,000
2018/06/04 199 201 199 201 36,000
2018/06/01 198 199 198 199 24,000
2018/05/31 196 198 195 198 28,000
2018/05/30 197 199 196 196 28,000
2018/05/29 201 201 197 199 46,000
2018/05/28 200 201 200 201 10,000
2018/05/25 202 202 199 199 54,000
2018/05/24 201 202 200 201 19,000
2018/05/23 203 203 200 201 91,000
2018/05/22 205 205 202 202 45,000
2018/05/21 204 204 203 204 29,000
2018/05/18 205 206 202 206 75,000
2018/05/17 206 206 202 203 98,000
2018/05/16 204 206 204 206 48,000
2018/05/15 210 210 203 204 154,000
2018/05/14 213 250 210 213 933,000
2018/05/11 206 207 206 207 12,000
2018/05/10 207 207 206 206 6,000
2018/05/09 207 207 205 206 18,000
2018/05/08 207 207 207 207 9,000
2018/05/07 206 207 206 207 6,000
2018/05/02 206 207 206 206 3,000
2018/05/01 206 207 205 205 9,000
2018/04/27 206 206 205 205 5,000
2018/04/26 205 206 205 205 5,000
2018/04/25 204 206 204 206 4,000
2018/04/24 205 205 205 205 8,000
2018/04/23 206 206 205 205 8,000
2018/04/20 205 205 205 205 4,000
2018/04/19 205 205 205 205 3,000

このページの先頭へ